Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
26.06.2017 09:17:49
EURO STOXX 50
3564.42
EUR
20.74
0.59%
26.06.2017 09:02
 
Chart
Kursdaten
Kurs 3564.42 Eröffnung 3554.28
Diff. absolut 20.74 Tages-Hoch 3564.98
Diff. % 0.59 % Tages-Tief 3554.28
Volumen 21161412 Umsatz 165790424.906
Schlusskurs vom 23.06.2017 3543.68 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 26.06.2017 / 09:02
Währung EUR Aktualisierungsstand 26.06.2017 / 09:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 7.69% 3666.8 3214.3
1 Woche -0.01% 3598.1 3521.9
1 Monat -1.43% 3615.1 3500.4
3 Monate 2.65% 3666.8 3407.3
6 Monate 8.24% 3666.8 3214.3
1 Jahr 16.65% 3666.8 2678.3
3 Jahre 7.95% 3836.3 2672.7
Benchmark:
3.08
SMI
0.75
SMI
7.69
9.89
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":3.08,"chartHeight":15.042339219605,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.8538614316935,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.69,"chartHeight":20.075901007971,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.05,"chartHeight":12.802851330345,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.311485788316,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.89,"chartHeight":21.460024798471,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":-2.23,"chartHeight":13.265843311149,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.188088631018,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":8.26,"chartHeight":20.469258693719,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.443312238539,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.9025047108133,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":5.33,"chartHeight":18.059323708254,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":20.848803203762,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.232904270487,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.91,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.06.2017 09:17:49
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2017
aufsteigend sortieren
absteigend sortieren
AB InBev 102.65 1.58% 1.60 2100 101.65 101.60 102.65 254 102.55 102.70 170 -0.49% -12.13%
ADIDAS 169.65 0.65% 1.10 2059 169.40 169.00 169.65 39 169.80 170.00 31 -3.10% 12.67%
ALLIANZ 175.00 0.60% 1.05 3854 174.50 174.45 175.15 87 174.80 174.95 172 - 11.08%
ASML Holding 121.20 0.79% 0.95 9203 121.30 121.00 121.50 170 121.10 121.25 256 3.84% 13.02%
AXA 24.10 0.82% 0.20 58731 23.99 23.98 24.11 500 24.05 24.08 1435 -0.95% -0.38%
Ahold Delhaize 17.27 1.26% 0.21 66383 17.22 17.22 17.30 578 17.29 17.30 578 1.73% -14.61%
Air Liquide 111.90 0.40% 0.45 1401 112.60 111.85 112.60 166 111.80 111.90 57 1.69% 5.74%
Airbus Group 76.21 0.59% 0.45 85 75.93 75.93 76.21 40 75.96 76.02 40 1.34% 21.10%
BASF 85.30 0.54% 0.46 4419 85.11 85.11 85.38 150 85.21 85.28 150 -0.33% -3.56%
BAYER 122.30 0.33% 0.40 4950 122.15 122.10 122.45 210 122.25 122.35 221 -0.69% 23.33%
BBVA 7.30 0.87% 0.06 34745 7.28 7.28 7.32 200 7.30 7.31 375 -0.56% 13.36%
BMW 84.02 0.60% 0.50 15695 83.85 83.85 84.15 420 83.95 84.02 88 0.20% -5.88%
BNP Paribas 61.96 0.73% 0.45 20095 61.80 61.79 62.08 200 61.93 61.97 216 -1.01% 1.97%
Banco Santander 5.86 1.40% 0.08 71408 5.83 5.83 5.86 1900 5.86 5.86 2050 -1.70% 17.96%
CRH PLC 2841.00 0.46% 13.00 1640 2859.00 2836.00 2859.00 100 2842.00 2846.00 195 0.46% 0.25%
Compagnie de Saint-G 48.50 0.61% 0.29 5368 48.41 48.38 48.55 200 48.47 48.52 90 0.19% 9.16%
DEUTSCHE BANK 15.04 0.77% 0.12 41981 15.00 14.98 15.05 582 15.04 15.05 314 -0.67% -3.04%
DEUTSCHE POST 32.84 1.03% 0.34 18715 32.59 32.59 32.85 500 32.83 32.86 500 0.34% 4.32%
DEUTSCHE TELEKOM 16.78 0.78% 0.13 24741 16.73 16.73 16.79 4658 16.78 16.80 1154 -0.30% 2.21%
Daimler 65.66 0.60% 0.39 11564 65.46 65.46 65.71 200 65.63 65.67 874 -0.11% -7.56%
Danone 68.88 2.01% 1.36 16343 68.29 68.21 69.07 44 68.87 68.91 195 0.36% 12.42%
E.ON 8.93 0.19% 0.02 14244 8.92 8.92 8.95 750 8.93 8.94 563 0.60% 32.80%
ENEL 4.92 0.78% 0.04 146875 4.90 4.90 4.92 6718 4.92 4.92 5196 -0.29% 17.30%
ENI 13.70 0.88% 0.12 71715 13.64 13.64 13.71 2120 13.70 13.71 2044 -1.59% -11.88%
ESSILOR INTL. 118.95 0.51% 0.60 231 118.70 118.70 118.95 114 118.90 118.95 5 -2.03% 10.71%
Engie S.A. 14.01 0.68% 0.10 7433 13.97 13.97 14.01 1306 13.99 14.02 1326 -0.71% 14.95%
FRESENIUS 78.62 0.45% 0.35 3131 78.50 78.41 78.71 270 78.62 78.68 163 -1.15% 5.78%
IBERDROLA 7.09 0.10% 0.01 30514 7.09 7.09 7.10 1804 7.09 7.09 1785 -1.20% 13.79%
ING Groep 15.07 1.07% 0.16 108886 15.00 15.00 15.09 23 15.07 15.07 1067 -1.19% 11.77%
INTESA SANPAOLO 2.71 3.36% 0.09 1891473 2.72 2.70 2.72 21553 2.71 2.71 34859 3.31% 8.62%
Inditex Ind De Desno 35.06 0.70% 0.24 3647 35.04 35.02 35.08 395 35.02 35.05 48 -1.01% 7.82%
L'Oreal 193.97 3.07% 5.78 9766 191.10 191.10 194.53 11 193.90 194.05 142 -1.21% 8.88%
LVMH 233.65 0.89% 2.05 1050 232.60 232.55 233.75 30 233.55 233.70 58 0.72% 27.92%
Münchener Rück 177.90 0.31% 0.55 475 178.00 177.90 178.05 28 177.70 177.95 128 0.54% -0.92%
NOKIA 5.76 0.00% 0.00 154652 5.69 5.69 5.76 4105 5.75 5.76 5180 1.23% 26.21%
ORANGE SA 7.25 -1.71% -0.13 3173794 7.37 7.19 7.38 - - - - -0.90% -
PHILIPS 32.95 0.29% 0.10 13053 32.91 32.83 32.98 462 32.93 32.95 432 3.42% 13.59%
SAFRAN 82.14 0.35% 0.29 2071 81.95 81.95 82.19 130 82.02 82.10 45 2.27% 19.86%
SAP SE 96.14 0.38% 0.36 3628 96.24 96.00 96.25 67 96.13 96.18 200 1.71% 15.98%
Sanofi 88.31 0.24% 0.21 10144 88.23 87.95 88.32 82 88.30 88.33 100 3.46% 14.92%
Schneider Electric 70.49 0.43% 0.30 3212 70.42 70.37 70.59 73 70.45 70.50 143 4.15% 6.32%
Siemens 125.30 0.48% 0.60 2763 125.10 125.10 125.35 97 125.15 125.25 100 0.73% 7.18%
Société Générale 46.59 1.11% 0.51 7324 46.40 46.40 46.67 225 46.55 46.58 202 -0.54% -0.97%
Telefonica 9.55 0.66% 0.06 24589 9.52 9.52 9.56 1064 9.54 9.55 908 -1.29% 8.24%
Total 44.50 0.71% 0.32 33701 44.34 44.34 44.55 440 44.49 44.50 232 -1.24% -8.94%
Unibail-Rodamco 234.10 0.54% 1.25 637 233.95 233.70 234.10 42 233.90 234.15 15 0.50% 2.99%
Unilever 50.52 1.13% 0.56 18525 50.06 50.06 50.52 443 50.51 50.54 250 0.25% 28.06%
Vinci 79.25 0.37% 0.29 3761 79.76 79.11 79.76 150 79.29 79.33 173 -0.60% 22.25%
Vivendi 20.82 0.97% 0.20 6210 20.70 20.70 20.82 487 20.81 20.82 58 0.61% 14.50%
Volkswagen VZ 134.65 0.82% 1.10 1520 134.80 134.45 134.80 50 134.60 134.75 31 2.18% 0.15%